RCON - Recon Technology, Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.76000.76000.73010.73500.73504,543
Jul 19, 20190.75000.77000.73000.77000.770014,500
Jul 18, 20190.77000.79000.75000.75000.750020,500
Jul 17, 20190.80000.80000.75000.79000.790051,900
Jul 16, 20190.80000.82000.79000.80000.800020,200
Jul 15, 20190.84000.84000.79000.82000.820013,000
Jul 12, 20190.78000.83000.78000.80000.800073,000
Jul 11, 20190.78000.79000.78000.78000.78009,100
Jul 10, 20190.80000.80000.78000.80000.800012,200
Jul 09, 20190.78000.81000.78000.80000.800013,500
Jul 08, 20190.87000.87000.78000.78000.780053,100
Jul 05, 20190.82000.82000.77000.78000.78007,900
Jul 03, 20190.81000.81000.78000.79000.79007,100
Jul 02, 20190.82000.82000.78000.81000.810018,200
Jul 01, 20190.77000.81000.77000.80000.800021,500
Jun 28, 20190.76000.81000.76000.77000.77003,600
Jun 27, 20190.78000.81000.78000.78000.780010,600
Jun 26, 20190.82000.82000.78000.80000.800015,500
Jun 25, 20190.79000.84000.75000.81000.810087,100
Jun 24, 20190.79000.79000.76000.76000.760012,600
Jun 21, 20190.76000.81000.74000.79000.790031,400
Jun 20, 20190.78000.78000.73000.73000.73007,900
Jun 19, 20190.78000.79000.74000.78000.780017,600
Jun 18, 20190.78000.79000.73000.76000.7600219,400
Jun 17, 20190.77000.80000.74000.74000.740025,800
Jun 14, 20190.77000.79000.77000.79000.79006,400
Jun 13, 20190.79000.80000.75000.80000.800014,800
Jun 12, 20190.81000.81000.72000.79000.79008,400
Jun 11, 20190.81000.84000.77000.82000.820029,200
Jun 10, 20190.80000.80000.78000.78000.780016,000
Jun 07, 20190.77000.85000.77000.77000.770027,100
Jun 06, 20190.84000.86000.77000.77000.770031,000
Jun 05, 20190.82000.87000.81000.81000.810013,300
Jun 04, 20190.84000.85000.80000.82000.820023,700
Jun 03, 20190.92000.92000.82000.87000.870043,900
May 31, 20190.82000.91000.82000.90000.900039,400
May 30, 20190.89000.89000.82000.84000.840011,100
May 29, 20190.86000.89000.81000.86000.860011,200
May 28, 20190.89000.90000.86000.90000.900011,800
May 24, 20190.88000.90000.81000.90000.900010,200
May 23, 20190.92000.92000.82000.91000.910017,500
May 22, 20190.93000.93000.92000.92000.92004,800
May 21, 20190.95000.95000.92000.94000.94008,500
May 20, 20190.95000.95000.92000.95000.950014,700
May 17, 20190.92000.95000.91000.93000.93003,800
May 16, 20190.96000.96000.92000.96000.960013,400
May 15, 20190.93000.96000.92000.96000.960020,200
May 14, 20190.91000.97000.91000.93000.93009,100
May 13, 20190.91000.96000.91000.92000.920019,200
May 10, 20190.91000.96000.91000.94000.94005,000
May 09, 20190.94000.98000.91000.94000.940044,700
May 08, 20190.94000.98000.93000.98000.980016,900
May 07, 20191.00001.00000.93000.95000.950030,700
May 06, 20190.92000.99000.92000.93000.930016,200
May 03, 20190.99000.99000.92000.95000.950013,800
May 02, 20190.97000.98000.92000.98000.980019,700
May 01, 20190.94000.97000.94000.95000.950014,400
Apr 30, 20190.94000.97000.93000.93000.930016,400
Apr 29, 20190.93000.97000.93000.94000.94008,300
Apr 26, 20190.95000.97000.93000.95000.95007,500
Apr 25, 20190.97000.98000.92000.96000.960041,600
Apr 24, 20190.97000.98000.95000.98000.980034,400
Apr 23, 20190.99000.99000.96000.98000.98007,700
Apr 22, 20191.00001.00000.97000.98000.98008,600
Apr 18, 20190.96001.00000.96000.99000.990016,100
Apr 17, 20190.99001.00000.95000.97000.970015,800
Apr 16, 20190.96001.00000.95001.00001.000046,500
Apr 15, 20191.00001.00000.96000.97000.970035,800
Apr 12, 20191.01001.02001.00001.00001.000024,800
Apr 11, 20190.97001.06000.97001.02001.0200169,300
Apr 10, 20190.98000.99000.96000.97000.970037,300
Apr 09, 20190.97000.98000.96000.97000.970021,400
Apr 08, 20190.98000.99000.95000.98000.980015,600
Apr 05, 20190.97000.98000.96000.98000.98007,400
Apr 04, 20190.98000.98000.94000.97000.970039,900
Apr 03, 20190.99000.99000.94000.98000.980020,400
Apr 02, 20191.01001.01000.97000.99000.99007,500
Apr 01, 20190.98001.01000.98000.99000.990015,700
Mar 29, 20190.97001.06000.97001.00001.0000350,200
Mar 28, 20191.01001.01000.96000.98000.980023,700
Mar 27, 20191.00001.00000.95000.98000.980012,400
Mar 26, 20190.98000.98000.94000.98000.980011,100
Mar 25, 20190.97000.99000.92000.94000.940014,800
Mar 22, 20191.01001.01000.96000.99000.990035,500
Mar 21, 20190.98001.02000.98001.02001.020014,400
Mar 20, 20191.00001.00000.98000.99000.990010,100
Mar 19, 20190.98001.01000.97000.98000.98009,800
Mar 18, 20190.99000.99000.98000.98000.980013,700
Mar 15, 20191.02001.02000.98000.98000.980016,700
Mar 14, 20191.00001.00000.98000.98000.980026,200
Mar 13, 20191.00001.01000.98000.99000.990040,700
Mar 12, 20191.01001.04000.99001.01001.010018,200
Mar 11, 20190.95001.05000.95001.01001.010025,400
Mar 08, 20191.00001.01000.94000.97000.970026,900
Mar 07, 20191.02001.02000.99001.00001.000042,500
Mar 06, 20191.02001.07001.00001.03001.030046,400
Mar 05, 20191.00001.08001.00001.05001.0500185,300
Mar 04, 20191.01001.01000.97001.00001.000055,200
Mar 01, 20191.02001.02000.97000.98000.98008,100
Feb 28, 20190.94001.02000.94001.00001.000080,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...